| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2005 | INR | 400 | 400 | 375.4 | 375.4 | 187.7 | -19.75 (-5.00%) | 258,920 |
| 5 Jan 2005 | INR | 420 | 425 | 392.3 | 395.15 | 197.575 | -17.75 (-4.30%) | 264,060 |
| 4 Jan 2005 | INR | 412.85 | 412.9 | 395 | 412.9 | 206.45 | +19.65 (+5.00%) | 436,640 |
| 3 Jan 2005 | INR | 389.9 | 393.25 | 380 | 393.25 | 196.625 | +18.7 (+4.99%) | 96,260 |
| 31 Dec 2004 | INR | 365 | 380.95 | 364 | 374.55 | 187.275 | +11.7 (+3.22%) | 107,940 |
| 30 Dec 2004 | INR | 376 | 376 | 359.85 | 362.85 | 181.425 | -15.9 (-4.20%) | 236,650 |
| 29 Dec 2004 | INR | 382 | 385 | 367 | 378.75 | 189.375 | +3 (+0.80%) | 107,870 |
| 28 Dec 2004 | INR | 378 | 387 | 355 | 375.75 | 187.875 | +2.7 (+0.72%) | 198,970 |
| 27 Dec 2004 | INR | 370 | 389.8 | 367 | 373.05 | 186.525 | -1.9 (-0.51%) | 77,540 |
| 24 Dec 2004 | INR | 368 | 374.95 | 367 | 374.95 | 187.475 | +17.85 (+5.00%) | 334,870 |
| 23 Dec 2004 | INR | 345 | 357.1 | 340 | 357.1 | 178.55 | +17 (+5.00%) | 362,820 |
| 22 Dec 2004 | INR | 344 | 346.75 | 330 | 340.1 | 170.05 | +9.75 (+2.95%) | 368,930 |
| 21 Dec 2004 | INR | 323.55 | 330.35 | 314.65 | 330.35 | 165.175 | +15.7 (+4.99%) | 160,730 |
| 20 Dec 2004 | INR | 309 | 315 | 300 | 314.65 | 157.325 | +14.65 (+4.88%) | 132,970 |
| 17 Dec 2004 | INR | 305 | 308.75 | 300 | 300 | 150 | -5.45 (-1.78%) | 56,000 |
| 16 Dec 2004 | INR | 315 | 315 | 300.35 | 305.45 | 152.725 | -10.4 (-3.29%) | 83,770 |
| 15 Dec 2004 | INR | 324.5 | 325.85 | 312.3 | 315.85 | 157.925 | +5.5 (+1.77%) | 243,940 |
| 14 Dec 2004 | INR | 310.3 | 310.35 | 300 | 310.35 | 155.175 | +14.75 (+4.99%) | 370,120 |
| 13 Dec 2004 | INR | 294 | 295.6 | 290 | 295.6 | 147.8 | +14.05 (+4.99%) | 277,350 |
| 10 Dec 2004 | INR | 274.8 | 281.55 | 274.8 | 281.55 | 140.775 | +13.4 (+5.00%) | 71,850 |
| 9 Dec 2004 | INR | 282.25 | 282.25 | 265 | 268.15 | 134.075 | -9.6 (-3.46%) | 103,910 |
| 8 Dec 2004 | INR | 289.5 | 290 | 276.1 | 277.75 | 138.875 | -9.6 (-3.34%) | 55,240 |
| 7 Dec 2004 | INR | 291 | 294.9 | 282.2 | 287.35 | 143.675 | -0.9 (-0.31%) | 71,700 |
| 6 Dec 2004 | INR | 280.2 | 288.25 | 280.2 | 288.25 | 144.125 | +13.7 (+4.99%) | 66,020 |
| 3 Dec 2004 | INR | 276 | 280 | 273 | 274.55 | 137.275 | -6.75 (-2.40%) | 27,400 |
| 2 Dec 2004 | INR | 275.1 | 281.9 | 275 | 281.3 | 140.65 | +4.95 (+1.79%) | 36,600 |
| 1 Dec 2004 | INR | 274 | 283.5 | 274 | 276.35 | 138.175 | -5.65 (-2.00%) | 30,850 |
| 30 Nov 2004 | INR | 284.1 | 287 | 281 | 282 | 141 | -9.4 (-3.23%) | 73,470 |
| 29 Nov 2004 | INR | 278 | 298 | 278 | 291.4 | 145.7 | +3.2 (+1.11%) | 84,210 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 288.2 | 144.1 | 0.0 (0.0%) | 0 |
